Alpaca(ALPACA)Today
$0.000165
Alpaca Price History
(ALPACA)Time period: 2024-09-02 ~ 2025-09-03
2024-09-02
2025-09-03
USD
Date | Open price* | Upper Price | Lower Price | Close price** | Vol |
|---|---|---|---|---|---|
2025-09-02 | $0.000178 | $0.000176 | $0.000161 | $0.000161 | $9,328.688 |
2025-09-01 | $0.000176 | $0.000183 | $0.000166 | $0.000169 | $4,063.814 |
2025-08-31 | $0.000174 | $0.000193 | $0.000172 | $0.000175 | $6,593.494 |
2025-08-30 | $0.000203 | $0.000202 | $0.000168 | $0.000173 | $12,215.24 |
2025-08-29 | $0.000232 | $0.000245 | $0.000200 | $0.000203 | $29,824.91 |
2025-08-28 | $0.000204 | $0.000247 | $0.000215 | $0.000232 | $9,385.591 |
2025-08-27 | $0.000200 | $0.000220 | $0.000191 | $0.000203 | $31,275.49 |
2025-08-26 | $0.000266 | $0.000279 | $0.000197 | $0.000197 | $54,548.58 |
2025-08-25 | $0.000349 | $0.000380 | $0.000263 | $0.000266 | $50,098.20 |
2025-08-24 | $0.000413 | $0.000451 | $0.000304 | $0.000349 | $75,722.21 |
2025-08-23 | $0.000499 | $0.000635 | $0.000387 | $0.000413 | $153.765K |
2025-08-22 | $0.000473 | $0.000733 | $0.000367 | $0.000544 | $259.281K |
2025-08-21 | $0.000287 | $0.000669 | $0.000284 | $0.000474 | $285.694K |
2025-08-20 | $0.000601 | $0.000742 | $0.000278 | $0.000286 | $249.515K |
2025-08-19 | $0.001065 | $0.001313 | $0.000571 | $0.000571 | $515.989K |
2025-08-18 | $0.002105 | $0.002225 | $0.001030 | $0.001030 | $1.137M |
2025-08-17 | $0.000483 | $0.002105 | $0.000598 | $0.002081 | $1.269M |
2025-08-16 | $0.000103 | $0.000843 | $0.000099 | $0.000543 | $337.480K |
2025-08-15 | $0.000061 | $0.000104 | $0.000058 | $0.000104 | $11,568.76 |
2025-08-14 | $0.000057 | $0.000069 | $0.000057 | $0.000061 | $2,262.303 |
* Earliest data in range (UTC time)
** Latest data in range (UTC time)
On this day in history
2025-09-03
Alpaca(ALPACA)
